ASCENCIA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	20.000	20.000	19.600	19.600	19.600	200
2023-11-23	20.000	20.000	20.000	20.000	20.000	0
2023-11-22	19.000	20.000	19.000	20.000	20.000	10,000
2023-11-21	19.000	19.000	19.000	19.000	19.000	0
2023-11-20	19.000	19.000	19.000	19.000	19.000	0
2023-11-17	19.000	19.050	19.000	19.000	19.000	3,500
2023-11-16	19.000	19.000	19.000	19.000	19.000	0
2023-11-15	19.000	19.000	19.000	19.000	19.000	11,138
2023-11-14	19.000	19.000	19.000	19.000	19.000	15,000
2023-11-13	19.000	19.000	19.000	19.000	19.000	15,200
2023-11-10	18.700	20.500	18.700	19.000	19.000	550
2023-11-09	18.700	18.700	18.700	18.700	18.700	68
2023-11-08	18.750	18.750	18.700	18.700	18.700	3,100
2023-11-07	18.850	18.850	18.500	18.750	18.750	4,200
2023-11-06	18.900	18.900	18.850	18.850	18.850	3,172
2023-11-03	18.900	18.900	18.900	18.900	18.900	0
2023-10-31	18.900	18.900	18.900	18.900	18.900	0
2023-10-30	18.900	18.900	18.900	18.900	18.900	530
2023-10-27	19.000	19.000	18.750	18.900	18.900	91,370
2023-10-26	19.200	19.200	19.000	19.000	19.000	78,862
2023-10-25	19.200	19.200	19.200	19.200	19.200	3,000
2023-10-24	19.200	19.200	19.200	19.200	19.200	4,600
2023-10-23	19.200	19.200	19.200	19.200	19.200	6,600
2023-10-20	19.200	19.200	19.200	19.200	19.200	2,610
2023-10-19	19.200	19.500	19.200	19.200	19.200	98,465
2023-10-18	20.350	20.350	19.200	19.200	19.200	517,000
2023-10-17	20.500	20.500	20.350	20.350	20.350	21,800
2023-10-16	20.500	20.500	20.400	20.500	20.500	14,000
2023-10-13	20.500	20.500	20.500	20.500	20.500	25,800
2023-10-12	20.500	20.500	20.500	20.500	20.500	500
2023-10-11	20.550	20.550	20.500	20.500	20.500	67,600
2023-10-10	20.600	20.600	20.550	20.550	20.550	600
2023-10-09	21.000	21.000	20.600	20.600	20.600	1,400
2023-10-06	21.700	21.700	21.000	21.000	21.000	1,230
2023-10-05	21.700	21.700	21.700	21.700	21.700	0
2023-10-04	21.700	21.700	21.700	21.700	21.700	9,400
2023-10-03	20.550	21.700	20.550	21.700	21.700	100
2023-10-02	20.550	20.550	20.550	20.550	20.550	1,500
2023-09-29	20.700	20.700	20.550	20.550	20.550	16,000
2023-09-28	20.700	20.700	20.700	20.700	20.700	3,134
2023-09-27	20.700	20.700	20.700	20.700	20.700	500
2023-09-26	20.700	20.700	20.700	20.700	20.700	8,400
2023-09-25	20.700	20.700	20.700	20.700	20.700	8,400
2023-09-22	20.800	20.800	20.700	20.700	20.700	12,100
2023-09-21	20.650	20.800	20.650	20.800	20.800	13,300
2023-09-19	20.650	20.650	20.650	20.650	20.650	200
2023-09-18	20.650	20.650	20.650	20.650	20.650	0
2023-09-15	20.650	20.650	20.650	20.650	20.650	300
2023-09-14	20.650	20.650	20.650	20.650	20.650	0
2023-09-13	20.650	20.650	20.650	20.650	20.650	0
2023-09-12	20.700	20.700	20.650	20.650	20.650	1,100
2023-09-11	20.700	20.700	20.700	20.700	20.700	1,500
2023-09-08	20.700	20.700	20.700	20.700	20.700	200
2023-09-07	20.700	20.700	20.700	20.700	20.700	0
2023-09-06	20.700	20.700	20.700	20.700	20.700	0
2023-09-05	20.700	20.700	20.700	20.700	20.700	1,000
2023-09-04	20.700	20.700	20.700	20.700	20.700	1,800
2023-09-01	20.800	20.800	20.700	20.700	20.700	154
2023-08-31	20.500	20.900	20.500	20.800	20.800	2,000
2023-08-30	20.150	20.500	20.150	20.500	20.500	26,305

← NewerPage 13 of 14 · 829 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.